Dongfang Electric Corporation Limited (FRA:DEU)
Germany · Delayed Price · Currency is EUR 2.349
-0.133 (-5.36%)
At close: Jun 26, 2026
FRA:DEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -5.36% | - |
| Jun 25, 2026 | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | -0.79% | 1,954 |
| Jun 24, 2026 | 2.58 | 2.58 | 2.57 | 2.57 | 2.50 | -4.14% | 20 |
| Jun 23, 2026 | 2.65 | 2.68 | 2.64 | 2.68 | 2.61 | -2.54% | 300 |
| Jun 22, 2026 | 2.78 | 2.80 | 2.75 | 2.75 | 2.68 | -3.81% | - |
| Jun 19, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.78 | 2.25% | - |
| Jun 18, 2026 | 2.81 | 2.81 | 2.79 | 2.80 | 2.72 | 1.52% | - |
| Jun 17, 2026 | 2.81 | 2.81 | 2.75 | 2.76 | 2.68 | -1.36% | - |
| Jun 16, 2026 | 2.84 | 2.84 | 2.79 | 2.79 | 2.72 | -3.56% | - |
| Jun 15, 2026 | 2.91 | 2.99 | 2.90 | 2.90 | 2.82 | 1.94% | 5,000 |
| Jun 12, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.77 | 3.72% | - |
| Jun 11, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.67 | -6.49% | - |
| Jun 10, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.85 | -7.43% | - |
| Jun 9, 2026 | 3.19 | 3.19 | 3.16 | 3.16 | 3.08 | -1.43% | - |
| Jun 8, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.12 | -3.69% | - |
| Jun 5, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.24 | -5.39% | 600 |
| Jun 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.43 | 1.94% | - |
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | 0.14% | - |
| Jun 2, 2026 | 3.47 | 3.47 | 3.40 | 3.45 | 3.36 | -7.92% | 3,000 |
| Jun 1, 2026 | 3.65 | 3.75 | 3.63 | 3.75 | 3.65 | 7.06% | 100 |
| May 29, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.41 | -8.76% | 3,000 |
| May 28, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.74 | -1.62% | 1,000 |
| May 27, 2026 | 3.93 | 3.93 | 3.77 | 3.90 | 3.80 | 3.01% | 120 |
| May 26, 2026 | 3.78 | 3.80 | 3.78 | 3.79 | 3.69 | -4.18% | - |
| May 25, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.85 | 1.88% | - |
| May 22, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.78 | 1.92% | - |
| May 21, 2026 | 3.85 | 3.90 | 3.79 | 3.81 | 3.70 | -3.45% | 5,000 |
| May 20, 2026 | 3.94 | 4.08 | 3.94 | 3.94 | 3.84 | -4.00% | 1,000 |
| May 19, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.00 | 0.05% | - |
| May 18, 2026 | 4.09 | 4.11 | 4.09 | 4.10 | 3.99 | 3.22% | - |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.87 | -1.90% | - |
| May 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.94 | -6.46% | - |
| May 13, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.22 | 8.52% | - |
| May 12, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.89 | 0.13% | - |
| May 11, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.88 | 1.94% | - |
| May 8, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.81 | -7.85% | - |
| May 7, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.13 | -0.89% | - |
| May 6, 2026 | 4.29 | 4.31 | 4.28 | 4.28 | 4.17 | -0.44% | - |
| May 5, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.19 | 0.63% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | 2.15% | - |
| Apr 30, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.07 | -2.08% | - |
| Apr 29, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.16 | 0.64% | - |
| Apr 28, 2026 | 4.17 | 4.33 | 4.17 | 4.25 | 4.13 | -3.02% | 700 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.26 | -0.09% | 417 |
| Apr 24, 2026 | 4.53 | 4.53 | 4.38 | 4.38 | 4.27 | -4.47% | 55 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.59 | 4.59 | 4.47 | 3.10% | - |
| Apr 22, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.33 | 0.50% | - |
| Apr 21, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.31 | 1.23% | 350 |
| Apr 20, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.26 | -1.62% | - |
| Apr 17, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.33 | -2.24% | - |